Thien Viet Securities JSC (HOSE:TVS)
Vietnam · Delayed Price · Currency is VND 12,600
-50 (-0.40%)
At close: Oct 13, 2026
Thien Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 12,650.00 | 12,650.00 | 12,300.00 | 12,600.00 | 12,600.00 | -0.40% | 319,486 |
| Oct 12, 2026 | 13,250.00 | 13,250.00 | 12,650.00 | 12,650.00 | 12,650.00 | -2.69% | 97,612 |
| Oct 9, 2026 | 13,300.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | -2.62% | 90,629 |
| Oct 8, 2026 | 13,300.00 | 13,450.00 | 13,150.00 | 13,350.00 | 13,350.00 | - | 78,371 |
| Oct 7, 2026 | 13,650.00 | 13,650.00 | 13,050.00 | 13,350.00 | 13,350.00 | -0.37% | 97,543 |
| Oct 6, 2026 | 13,450.00 | 13,600.00 | 13,100.00 | 13,400.00 | 13,400.00 | -0.37% | 135,502 |
| Oct 5, 2026 | 14,400.00 | 14,400.00 | 13,300.00 | 13,450.00 | 13,450.00 | -5.94% | 561,731 |
| Oct 2, 2026 | 14,650.00 | 14,800.00 | 14,100.00 | 14,300.00 | 14,300.00 | -2.39% | 111,685 |
| Oct 1, 2026 | 14,750.00 | 14,800.00 | 14,500.00 | 14,650.00 | 14,650.00 | -0.68% | 95,352 |
| Sep 30, 2026 | 14,750.00 | 14,850.00 | 14,500.00 | 14,750.00 | 14,750.00 | -0.34% | 89,544 |
| Sep 29, 2026 | 14,550.00 | 14,950.00 | 14,400.00 | 14,800.00 | 14,800.00 | 1.37% | 134,638 |
| Sep 28, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.99% | 94,228 |
| Sep 25, 2026 | 14,900.00 | 15,050.00 | 14,700.00 | 15,050.00 | 15,050.00 | 1.01% | 194,384 |
| Sep 24, 2026 | 15,600.00 | 15,700.00 | 14,800.00 | 14,900.00 | 14,900.00 | -4.49% | 552,967 |
| Sep 23, 2026 | 15,900.00 | 15,950.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 354,815 |
| Sep 22, 2026 | 14,600.00 | 15,600.00 | 14,600.00 | 15,600.00 | 15,600.00 | 6.85% | 755,651 |
| Sep 21, 2026 | 14,300.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | 2.10% | 212,039 |
| Sep 18, 2026 | 14,400.00 | 14,600.00 | 14,100.00 | 14,300.00 | 14,300.00 | - | 162,981 |
| Sep 17, 2026 | 14,150.00 | 14,600.00 | 14,150.00 | 14,300.00 | 14,300.00 | -0.35% | 83,697 |
| Sep 16, 2026 | 14,400.00 | 14,400.00 | 14,100.00 | 14,350.00 | 14,350.00 | - | 74,857 |
| Sep 15, 2026 | 14,150.00 | 14,550.00 | 14,100.00 | 14,350.00 | 14,350.00 | 1.41% | 81,023 |
| Sep 14, 2026 | 14,450.00 | 14,750.00 | 14,150.00 | 14,150.00 | 14,150.00 | -3.08% | 267,823 |
| Sep 11, 2026 | 14,700.00 | 15,000.00 | 14,450.00 | 14,600.00 | 14,600.00 | -1.02% | 230,323 |
| Sep 10, 2026 | 14,900.00 | 15,250.00 | 14,700.00 | 14,750.00 | 14,750.00 | - | 240,533 |
| Sep 9, 2026 | 14,250.00 | 14,750.00 | 14,100.00 | 14,750.00 | 14,750.00 | 3.87% | 218,206 |
| Sep 8, 2026 | 13,700.00 | 14,250.00 | 13,700.00 | 14,200.00 | 14,200.00 | 1.07% | 191,896 |
| Sep 7, 2026 | 13,850.00 | 14,150.00 | 13,850.00 | 14,050.00 | 14,050.00 | 1.44% | 109,059 |
| Sep 4, 2026 | 13,800.00 | 13,850.00 | 13,750.00 | 13,850.00 | 13,850.00 | 0.36% | 50,864 |
| Sep 3, 2026 | 14,100.00 | 14,100.00 | 13,700.00 | 13,800.00 | 13,800.00 | -2.47% | 42,771 |
| Aug 28, 2026 | 14,250.00 | 14,250.00 | 13,900.00 | 14,150.00 | 14,150.00 | 0.35% | 116,141 |
| Aug 27, 2026 | 14,000.00 | 14,250.00 | 13,850.00 | 14,100.00 | 14,100.00 | 1.08% | 158,387 |
| Aug 26, 2026 | 13,800.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | -0.36% | 84,505 |
| Aug 25, 2026 | 13,850.00 | 14,250.00 | 13,850.00 | 14,000.00 | 14,000.00 | -1.06% | 132,177 |
| Aug 24, 2026 | 14,650.00 | 14,650.00 | 14,000.00 | 14,150.00 | 14,150.00 | 0.71% | 111,523 |
| Aug 21, 2026 | 14,500.00 | 14,500.00 | 13,750.00 | 14,050.00 | 14,050.00 | -1.06% | 430,363 |
| Aug 20, 2026 | 13,900.00 | 14,300.00 | 13,700.00 | 14,200.00 | 14,200.00 | 4.03% | 109,418 |
| Aug 19, 2026 | 14,350.00 | 14,350.00 | 13,550.00 | 13,650.00 | 13,650.00 | 1.08% | 64,243 |
| Aug 18, 2026 | 13,224.30 | 13,738.32 | 13,224.30 | 13,504.67 | 13,504.67 | -0.34% | 125,700 |
| Aug 17, 2026 | 13,224.30 | 13,738.32 | 13,177.57 | 13,551.40 | 13,551.40 | 2.47% | 102,005 |
| Aug 14, 2026 | 13,224.30 | 13,224.30 | 12,943.93 | 13,224.30 | 13,224.30 | 1.07% | 304,768 |
| Aug 13, 2026 | 13,130.84 | 13,177.57 | 12,850.47 | 13,084.11 | 13,084.11 | - | 200,083 |
| Aug 12, 2026 | 13,084.11 | 13,084.11 | 12,990.65 | 13,084.11 | 13,084.11 | 0.72% | 280,940 |
| Aug 11, 2026 | 12,897.20 | 13,084.11 | 12,710.28 | 12,990.65 | 12,990.65 | 0.72% | 140,605 |
| Aug 10, 2026 | 12,570.09 | 12,990.65 | 12,570.09 | 12,897.20 | 12,897.20 | 3.37% | 143,382 |
| Aug 7, 2026 | 12,476.64 | 12,757.01 | 12,476.64 | 12,476.64 | 12,476.64 | -1.84% | 95,160 |
| Aug 6, 2026 | 12,803.74 | 12,803.74 | 12,616.82 | 12,710.28 | 12,710.28 | -0.73% | 22,703 |
| Aug 5, 2026 | 12,897.20 | 12,990.65 | 12,570.09 | 12,803.74 | 12,803.74 | -0.72% | 89,877 |
| Aug 4, 2026 | 12,710.28 | 12,990.65 | 12,523.36 | 12,897.20 | 12,897.20 | -0.36% | 129,801 |
| Aug 3, 2026 | 12,710.28 | 12,943.93 | 12,523.36 | 12,943.93 | 12,943.93 | 3.36% | 164,338 |
| Jul 31, 2026 | 12,990.65 | 12,990.65 | 12,429.91 | 12,523.36 | 12,523.36 | -2.55% | 86,522 |